101,060$
1,54%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 100,23 | 101,72 | 99,25 | 101,06 | 1,54% | 746.954,00 |
| 07.08.2025 | 104,50 | 106,74 | 99,24 | 99,53 | -5,06% | 1.826.483,00 |
| 06.08.2025 | 106,98 | 108,76 | 103,87 | 104,84 | -1,50% | 754.600,00 |
| 05.08.2025 | 105,28 | 106,87 | 104,60 | 106,44 | 1,02% | 742.544,00 |
| 04.08.2025 | 104,92 | 105,85 | 103,21 | 105,37 | -0,42% | 831.824,00 |
| 01.08.2025 | 109,92 | 110,16 | 105,49 | 105,81 | -4,10% | 648.286,00 |
| 31.07.2025 | 109,86 | 112,55 | 109,35 | 110,33 | -1,40% | 618.874,00 |
| 30.07.2025 | 113,54 | 113,65 | 110,85 | 111,90 | -1,95% | 597.853,00 |
| 29.07.2025 | 113,00 | 114,42 | 111,82 | 114,13 | 0,98% | 587.447,00 |
| 28.07.2025 | 110,50 | 113,26 | 110,31 | 113,02 | 3,96% | 672.088,00 |
| 25.07.2025 | 109,80 | 110,04 | 108,20 | 108,72 | -0,80% | 474.718,00 |
| 24.07.2025 | 108,95 | 111,14 | 108,71 | 109,60 | 0,26% | 636.258,00 |
| 23.07.2025 | 107,72 | 110,15 | 107,72 | 109,32 | 1,18% | 595.599,00 |
| 22.07.2025 | 105,91 | 108,60 | 105,91 | 108,05 | 2,41% | 747.380,00 |
| 21.07.2025 | 106,71 | 107,41 | 105,24 | 105,51 | -0,84% | 498.777,00 |
| 18.07.2025 | 107,07 | 108,33 | 105,00 | 106,40 | 0,41% | 501.461,00 |
| 17.07.2025 | 102,30 | 106,25 | 102,00 | 105,97 | 3,69% | 530.130,00 |
| 16.07.2025 | 104,00 | 104,40 | 102,18 | 102,20 | -1,82% | 497.663,00 |
| 15.07.2025 | 107,07 | 107,71 | 104,03 | 104,09 | -2,46% | 368.090,00 |
| 14.07.2025 | 108,75 | 108,77 | 106,28 | 106,72 | -2,26% | 418.850,00 |
| 11.07.2025 | 107,65 | 109,64 | 107,38 | 109,19 | 1,00% | 581.249,00 |
| 10.07.2025 | 106,04 | 108,23 | 104,79 | 108,11 | 1,11% | 554.177,00 |
| 09.07.2025 | 108,44 | 109,12 | 106,19 | 106,92 | -1,18% | 631.144,00 |
| 08.07.2025 | 103,18 | 108,95 | 103,00 | 108,20 | 4,92% | 909.762,00 |
| 07.07.2025 | 104,00 | 105,19 | 101,76 | 103,13 | -1,21% | 887.583,00 |
| 03.07.2025 | 104,15 | 104,86 | 103,41 | 104,39 | 0,37% | 512.121,00 |
| 02.07.2025 | 102,56 | 104,06 | 100,47 | 104,00 | 3,13% | 889.901,00 |
| 01.07.2025 | 97,03 | 102,25 | 96,25 | 100,84 | 4,15% | 1.630.987,00 |
| 30.06.2025 | 98,75 | 98,81 | 96,62 | 96,82 | -1,90% | 668.505,00 |
| 27.06.2025 | 99,14 | 99,40 | 97,98 | 98,70 | -0,65% | 857.742,00 |
| 26.06.2025 | 97,78 | 99,99 | 97,52 | 99,35 | 1,73% | 437.569,00 |
| 25.06.2025 | 98,09 | 98,66 | 96,98 | 97,66 | -0,85% | 614.228,00 |
| 24.06.2025 | 98,67 | 99,92 | 97,32 | 98,50 | -1,31% | 1.176.920,00 |
| 23.06.2025 | 105,25 | 105,50 | 99,53 | 99,81 | -4,13% | 870.472,00 |
| 20.06.2025 | 105,50 | 105,50 | 103,04 | 104,11 | -0,46% | 1.974.178,00 |
| 18.06.2025 | 106,70 | 108,12 | 104,47 | 104,59 | -2,12% | 939.780,00 |
| 17.06.2025 | 107,00 | 108,31 | 105,55 | 106,86 | 1,09% | 815.704,00 |
| 16.06.2025 | 104,49 | 106,26 | 103,63 | 105,71 | -0,31% | 785.466,00 |
| 13.06.2025 | 106,54 | 106,56 | 103,44 | 106,04 | 3,56% | 925.706,00 |
| 12.06.2025 | 100,31 | 102,51 | 99,36 | 102,39 | 0,70% | 523.457,00 |
| 11.06.2025 | 100,14 | 102,64 | 99,38 | 101,68 | 2,14% | 798.483,00 |
| 10.06.2025 | 99,00 | 102,26 | 98,76 | 99,55 | 2,11% | 803.677,00 |
| 09.06.2025 | 95,51 | 98,24 | 95,16 | 97,49 | 2,74% | 747.000,00 |
| 06.06.2025 | 92,81 | 95,67 | 92,81 | 94,89 | 3,17% | 544.840,00 |
| 05.06.2025 | 93,21 | 93,23 | 91,00 | 91,97 | -0,61% | 557.927,00 |
| 04.06.2025 | 95,67 | 98,00 | 92,51 | 92,53 | -3,34% | 915.073,00 |
| 03.06.2025 | 92,27 | 96,61 | 90,46 | 95,73 | 4,16% | 691.019,00 |
| 02.06.2025 | 92,57 | 93,64 | 91,12 | 91,91 | 2,12% | 982.758,00 |
| 30.05.2025 | 89,96 | 90,39 | 89,28 | 90,00 | -1,10% | 997.357,00 |
| 29.05.2025 | 90,98 | 91,23 | 89,60 | 91,00 | 1,08% | 549.182,00 |
| 28.05.2025 | 92,19 | 92,22 | 89,83 | 90,03 | -1,23% | 524.906,00 |
| 27.05.2025 | 90,29 | 91,15 | 88,74 | 91,15 | 1,67% | 652.366,00 |
| 23.05.2025 | 88,56 | 90,25 | 88,56 | 89,65 | -0,55% | 555.016,00 |
| 22.05.2025 | 90,12 | 90,72 | 88,27 | 90,15 | -0,43% | 578.366,00 |
| 21.05.2025 | 92,99 | 93,00 | 90,49 | 90,54 | -4,32% | 710.302,00 |
| 20.05.2025 | 94,72 | 96,05 | 94,31 | 94,63 | -0,42% | 639.325,00 |
| 19.05.2025 | 95,50 | 95,70 | 94,43 | 95,03 | -1,70% | 553.796,00 |
| 16.05.2025 | 96,02 | 96,85 | 94,89 | 96,67 | 0,82% | 609.891,00 |
| 15.05.2025 | 95,63 | 96,04 | 93,84 | 95,88 | -2,14% | 903.503,00 |
| 14.05.2025 | 98,54 | 99,15 | 96,94 | 97,98 | -1,52% | 645.705,00 |
| 13.05.2025 | 98,19 | 100,41 | 97,22 | 99,49 | 1,91% | 926.672,00 |
| 12.05.2025 | 98,70 | 100,47 | 97,14 | 97,63 | 4,93% | 804.306,00 |
| 09.05.2025 | 95,10 | 95,92 | 92,87 | 93,04 | -0,63% | 977.188,00 |
| 08.05.2025 | 90,94 | 94,53 | 90,94 | 93,63 | 3,87% | 1.231.735,00 |
| 07.05.2025 | 91,21 | 91,71 | 88,35 | 90,14 | -0,52% | 1.245.063,00 |
| 06.05.2025 | 91,22 | 92,38 | 89,97 | 90,61 | 0,37% | 801.476,00 |
| 05.05.2025 | 91,18 | 92,36 | 90,11 | 90,28 | -3,22% | 809.183,00 |
| 02.05.2025 | 92,78 | 94,11 | 91,57 | 93,28 | 1,30% | 699.178,00 |
| 01.05.2025 | 89,85 | 93,40 | 89,80 | 92,08 | 2,05% | 990.171,00 |
| 30.04.2025 | 92,00 | 92,75 | 89,11 | 90,23 | -3,51% | 710.610,00 |
| 29.04.2025 | 94,34 | 94,51 | 92,81 | 93,51 | -1,48% | 545.565,00 |
| 28.04.2025 | 94,31 | 95,51 | 93,78 | 94,91 | 0,31% | 605.363,00 |
| 25.04.2025 | 93,50 | 95,44 | 93,09 | 94,62 | -0,14% | 410.407,00 |
| 24.04.2025 | 94,04 | 95,06 | 91,61 | 94,75 | 2,11% | 628.945,00 |
| 23.04.2025 | 95,90 | 97,40 | 92,25 | 92,79 | -1,59% | 779.161,00 |
| 22.04.2025 | 94,66 | 95,52 | 92,75 | 94,29 | 1,56% | 496.037,00 |
| 21.04.2025 | 92,77 | 93,08 | 90,88 | 92,84 | -1,68% | 791.795,00 |
| 17.04.2025 | 92,41 | 95,18 | 92,41 | 94,43 | 3,95% | 767.620,00 |
| 16.04.2025 | 88,96 | 92,66 | 88,96 | 90,84 | 2,76% | 603.517,00 |
| 15.04.2025 | 88,51 | 90,52 | 88,02 | 88,40 | -0,14% | 509.501,00 |
| 14.04.2025 | 91,74 | 91,91 | 86,66 | 88,52 | -0,92% | 1.005.102,00 |
| 11.04.2025 | 86,01 | 90,11 | 84,42 | 89,34 | 4,07% | 1.153.118,00 |
| 10.04.2025 | 90,89 | 91,75 | 83,57 | 85,85 | -9,56% | 1.838.814,00 |
| 09.04.2025 | 81,08 | 96,27 | 79,83 | 94,93 | 15,63% | 1.739.641,00 |
| 08.04.2025 | 88,77 | 89,05 | 80,80 | 82,10 | -4,60% | 1.470.560,00 |
| 07.04.2025 | 84,37 | 91,42 | 82,03 | 86,06 | -1,96% | 1.729.725,00 |
| 04.04.2025 | 95,00 | 95,18 | 86,70 | 87,78 | -11,77% | 2.139.853,00 |
| 03.04.2025 | 106,42 | 107,17 | 98,71 | 99,49 | -12,38% | 1.436.306,00 |
| 02.04.2025 | 111,30 | 113,82 | 111,17 | 113,54 | 0,81% | 495.950,00 |
| 01.04.2025 | 112,56 | 113,07 | 110,85 | 112,63 | -0,02% | 504.779,00 |
| 31.03.2025 | 111,17 | 113,77 | 110,65 | 112,65 | 0,82% | 584.739,00 |
| 28.03.2025 | 111,96 | 112,29 | 110,61 | 111,73 | -0,37% | 510.894,00 |
| 27.03.2025 | 113,58 | 113,98 | 111,73 | 112,14 | -1,35% | 447.027,00 |
| 26.03.2025 | 113,18 | 115,37 | 113,18 | 113,68 | 0,96% | 535.250,00 |
| 25.03.2025 | 113,50 | 115,13 | 112,04 | 112,60 | -0,16% | 785.622,00 |
| 24.03.2025 | 110,53 | 113,01 | 110,26 | 112,78 | 2,81% | 818.054,00 |
| 21.03.2025 | 110,20 | 110,82 | 109,02 | 109,70 | -0,98% | 3.137.404,00 |
| 20.03.2025 | 110,59 | 111,68 | 109,70 | 110,79 | -0,30% | 601.253,00 |
| 19.03.2025 | 108,74 | 112,00 | 108,74 | 111,13 | 2,21% | 885.894,00 |
| 18.03.2025 | 108,23 | 109,50 | 106,59 | 108,72 | 1,01% | 832.225,00 |